DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/04/2010,17:26:00,22670,22685,22665,22680,60
09/04/2010,17:27:00,22685,22695,22685,22690,120
09/04/2010,17:28:00,22690,22700,22690,22700,71
09/04/2010,17:29:00,22695,22695,22680,22685,153
09/04/2010,17:30:00,22690,22695,22670,22670,76
09/04/2010,17:31:00,22675,22675,22665,22675,99
09/04/2010,17:32:00,22675,22675,22660,22665,80
09/04/2010,17:33:00,22665,22675,22665,22675,26
09/04/2010,17:34:00,22675,22680,22670,22670,23
09/04/2010,17:35:00,22670,22675,22665,22665,70
09/04/2010,17:36:00,22670,22670,22655,22665,44
09/04/2010,17:37:00,22665,22675,22665,22675,45
09/04/2010,17:38:00,22670,22675,22670,22675,13
09/04/2010,17:39:00,22670,22685,22670,22670,39
12/04/2010,09:00:00,22840,22855,22820,22840,126
12/04/2010,09:01:00,22835,22840,22820,22825,73
12/04/2010,09:02:00,22830,22845,22825,22845,89
12/04/2010,09:03:00,22845,22850,22840,22845,47
12/04/2010,09:04:00,22845,22855,22840,22845,48
12/04/2010,09:05:00,22840,22855,22840,22850,70
12/04/2010,09:06:00,22850,22855,22845,22850,67
12/04/2010,09:07:00,22855,22870,22850,22860,93
12/04/2010,09:08:00,22860,22875,22860,22865,85
12/04/2010,09:09:00,22860,22865,22855,22855,47
12/04/2010,09:10:00,22860,22865,22850,22865,80
12/04/2010,09:11:00,22870,22915,22870,22900,203
12/04/2010,09:12:00,22905,22905,22890,22895,78
12/04/2010,09:13:00,22890,22895,22870,22870,60
12/04/2010,09:14:00,22870,22885,22870,22880,41
12/04/2010,09:15:00,22880,22885,22870,22875,46
12/04/2010,09:16:00,22875,22885,22875,22880,51
12/04/2010,09:17:00,22880,22880,22865,22865,36
12/04/2010,09:18:00,22865,22870,22865,22870,18
12/04/2010,09:19:00,22875,22875,22870,22875,11
12/04/2010,09:20:00,22870,22880,22865,22880,75
12/04/2010,09:21:00,22880,22885,22870,22880,66
12/04/2010,09:22:00,22880,22895,22875,22890,83
12/04/2010,09:23:00,22890,22890,22880,22890,68
12/04/2010,09:24:00,22890,22890,22875,22875,22
12/04/2010,09:25:00,22875,22880,22870,22870,41
12/04/2010,09:26:00,22870,22870,22865,22865,10
12/04/2010,09:27:00,22865,22865,22850,22850,51
12/04/2010,09:28:00,22850,22855,22845,22850,40
12/04/2010,09:29:00,22855,22865,22855,22865,67
12/04/2010,09:30:00,22860,22870,22860,22870,15
12/04/2010,09:31:00,22870,22870,22870,22870,6
12/04/2010,09:32:00,22870,22870,22865,22865,22
12/04/2010,09:33:00,22865,22875,22865,22875,27
12/04/2010,09:34:00,22870,22885,22870,22885,47
12/04/2010,09:35:00,22885,22885,22875,22880,15
12/04/2010,09:36:00,22880,22885,22870,22875,20
12/04/2010,09:37:00,22875,22880,22875,22880,11
12/04/2010,09:38:00,22875,22880,22870,22870,8
12/04/2010,09:39:00,22870,22870,22870,22870,10
12/04/2010,09:40:00,22870,22870,22865,22870,33
12/04/2010,09:41:00,22870,22870,22870,22870,7
12/04/2010,09:42:00,22870,22870,22860,22865,29
12/04/2010,09:43:00,22860,22860,22850,22855,24
12/04/2010,09:44:00,22855,22860,22855,22860,13
12/04/2010,09:45:00,22855,22865,22840,22850,46
12/04/2010,09:46:00,22850,22860,22850,22855,21
12/04/2010,09:47:00,22860,22860,22850,22855,36
12/04/2010,09:48:00,22855,22855,22855,22855,6
12/04/2010,09:49:00,22855,22855,22850,22850,8
12/04/2010,09:50:00,22850,22855,22845,22855,13
12/04/2010,09:51:00,22855,22870,22855,22865,33
12/04/2010,09:52:00,22865,22870,22860,22860,15
12/04/2010,09:53:00,22860,22860,22860,22860,5
12/04/2010,09:54:00,22860,22860,22855,22860,23
12/04/2010,09:55:00,22860,22865,22855,22860,10
12/04/2010,09:56:00,22865,22875,22865,22875,23
12/04/2010,09:57:00,22880,22880,22875,22875,11
12/04/2010,09:58:00,22875,22875,22870,22875,6
12/04/2010,09:59:00,22875,22875,22870,22875,16
12/04/2010,10:00:00,22875,22885,22875,22885,82
12/04/2010,10:01:00,22885,22885,22880,22885,21
12/04/2010,10:02:00,22885,22885,22875,22875,13
12/04/2010,10:03:00,22880,22880,22875,22875,9
12/04/2010,10:04:00,22875,22875,22870,22875,26
12/04/2010,10:05:00,22870,22870,22860,22865,29
12/04/2010,10:06:00,22860,22870,22860,22870,23
12/04/2010,10:07:00,22870,22885,22870,22880,37
12/04/2010,10:08:00,22880,22880,22875,22875,36
12/04/2010,10:09:00,22875,22875,22875,22875,31
12/04/2010,10:10:00,22875,22880,22875,22880,16
12/04/2010,10:11:00,22880,22880,22870,22875,17
12/04/2010,10:12:00,22875,22880,22870,22870,22
12/04/2010,10:13:00,22865,22870,22860,22860,18
12/04/2010,10:14:00,22860,22865,22850,22850,13
12/04/2010,10:15:00,22850,22850,22845,22850,28
12/04/2010,10:16:00,22850,22850,22830,22850,61
12/04/2010,10:17:00,22845,22850,22835,22840,18
12/04/2010,10:18:00,22840,22840,22840,22840,18
12/04/2010,10:19:00,22845,22850,22840,22850,14
12/04/2010,10:20:00,22850,22850,22845,22845,13
12/04/2010,10:21:00,22850,22850,22835,22835,11
12/04/2010,10:22:00,22840,22845,22840,22845,14
12/04/2010,10:23:00,22845,22845,22840,22840,12
12/04/2010,10:24:00,22840,22845,22840,22840,17
12/04/2010,10:25:00,22840,22840,22835,22840,24
12/04/2010,10:26:00,22840,22840,22835,22840,5
12/04/2010,10:27:00,22840,22840,22840,22840,8
12/04/2010,10:28:00,22835,22840,22835,22840,13
12/04/2010,10:29:00,22840,22860,22840,22860,56
12/04/2010,10:30:00,22855,22860,22855,22860,6
12/04/2010,10:31:00,22860,22860,22860,22860,2
12/04/2010,10:32:00,22865,22870,22865,22870,23
12/04/2010,10:33:00,22870,22870,22870,22870,3
12/04/2010,10:34:00,22870,22870,22860,22860,20
12/04/2010,10:35:00,22855,22860,22855,22855,17
12/04/2010,10:36:00,22855,22860,22855,22860,14
12/04/2010,10:37:00,22860,22860,22860,22860,5
12/04/2010,10:38:00,22855,22865,22855,22860,12
12/04/2010,10:40:00,22860,22860,22855,22860,14
12/04/2010,10:41:00,22855,22855,22850,22855,5
12/04/2010,10:42:00,22855,22855,22855,22855,2
12/04/2010,10:43:00,22855,22860,22855,22860,15
12/04/2010,10:44:00,22855,22855,22850,22855,6
12/04/2010,10:45:00,22860,22860,22860,22860,1
12/04/2010,10:46:00,22855,22860,22855,22860,6
12/04/2010,10:47:00,22860,22865,22860,22860,19
12/04/2010,10:48:00,22865,22865,22860,22860,7
12/04/2010,10:49:00,22865,22865,22865,22865,3
12/04/2010,10:50:00,22870,22875,22870,22870,30
12/04/2010,10:51:00,22870,22875,22870,22870,25
12/04/2010,10:53:00,22870,22870,22870,22870,3
12/04/2010,10:54:00,22870,22870,22865,22865,7
12/04/2010,10:55:00,22865,22870,22865,22865,7
12/04/2010,10:56:00,22865,22865,22860,22860,11
12/04/2010,10:57:00,22860,22865,22860,22865,8
12/04/2010,10:58:00,22865,22865,22860,22860,15
12/04/2010,10:59:00,22860,22860,22860,22860,1
12/04/2010,11:00:00,22860,22860,22855,22855,22
12/04/2010,11:01:00,22855,22855,22855,22855,2
12/04/2010,11:02:00,22860,22865,22860,22865,15
12/04/2010,11:04:00,22860,22860,22860,22860,4
12/04/2010,11:05:00,22855,22855,22855,22855,3
12/04/2010,11:07:00,22855,22855,22855,22855,3
12/04/2010,11:08:00,22860,22860,22855,22855,16
12/04/2010,11:09:00,22855,22860,22855,22860,16
12/04/2010,11:10:00,22860,22865,22860,22865,10
12/04/2010,11:11:00,22865,22865,22860,22865,3
12/04/2010,11:12:00,22865,22865,22865,22865,2
12/04/2010,11:13:00,22865,22865,22865,22865,2
12/04/2010,11:14:00,22870,22885,22870,22880,20
12/04/2010,11:15:00,22875,22880,22875,22880,8
12/04/2010,11:16:00,22875,22875,22875,22875,3
12/04/2010,11:17:00,22875,22880,22875,22880,5
12/04/2010,11:18:00,22880,22880,22880,22880,2
12/04/2010,11:19:00,22875,22875,22875,22875,7
12/04/2010,11:20:00,22880,22885,22880,22885,20
12/04/2010,11:21:00,22885,22885,22880,22885,14
12/04/2010,11:22:00,22885,22885,22880,22880,3
12/04/2010,11:23:00,22885,22885,22885,22885,2
12/04/2010,11:24:00,22885,22885,22880,22880,4
12/04/2010,11:25:00,22880,22895,22880,22890,32
12/04/2010,11:26:00,22895,22895,22890,22890,6
12/04/2010,11:27:00,22890,22890,22890,22890,5
12/04/2010,11:28:00,22890,22890,22890,22890,5
12/04/2010,11:29:00,22890,22895,22890,22890,10
12/04/2010,11:30:00,22890,22895,22890,22895,15
12/04/2010,11:31:00,22890,22895,22890,22895,3
12/04/2010,11:32:00,22885,22885,22875,22880,53
12/04/2010,11:33:00,22875,22880,22870,22880,10
12/04/2010,11:34:00,22880,22885,22880,22885,19
12/04/2010,11:35:00,22885,22885,22885,22885,2
12/04/2010,11:36:00,22880,22880,22880,22880,25
12/04/2010,11:37:00,22880,22880,22880,22880,9
12/04/2010,11:38:00,22885,22885,22880,22880,3
12/04/2010,11:39:00,22875,22880,22875,22880,11
12/04/2010,11:40:00,22880,22880,22865,22870,60
12/04/2010,11:41:00,22870,22870,22870,22870,6
12/04/2010,11:42:00,22865,22865,22865,22865,6
12/04/2010,11:43:00,22865,22865,22860,22860,8
12/04/2010,11:44:00,22865,22865,22865,22865,4
12/04/2010,11:45:00,22865,22865,22850,22850,37
12/04/2010,11:46:00,22850,22850,22840,22845,53
12/04/2010,11:47:00,22840,22845,22840,22845,21
12/04/2010,11:48:00,22850,22850,22850,22850,15
12/04/2010,11:49:00,22850,22850,22845,22845,13
12/04/2010,11:50:00,22855,22855,22830,22830,39
12/04/2010,11:51:00,22830,22835,22825,22835,43
12/04/2010,11:52:00,22830,22835,22830,22835,7
12/04/2010,11:53:00,22835,22840,22835,22840,9
12/04/2010,11:54:00,22840,22845,22840,22840,11
12/04/2010,11:55:00,22840,22840,22840,22840,4
12/04/2010,11:56:00,22840,22840,22840,22840,4
12/04/2010,11:57:00,22845,22850,22845,22850,21
12/04/2010,11:58:00,22850,22850,22850,22850,2
12/04/2010,11:59:00,22845,22845,22845,22845,8
12/04/2010,12:00:00,22845,22845,22845,22845,6
12/04/2010,12:01:00,22840,22845,22840,22845,3
12/04/2010,12:02:00,22840,22840,22840,22840,1
12/04/2010,12:03:00,22845,22845,22840,22845,8
12/04/2010,12:04:00,22845,22845,22845,22845,1
12/04/2010,12:06:00,22845,22845,22840,22840,9
12/04/2010,12:07:00,22840,22840,22840,22840,5
12/04/2010,12:08:00,22840,22840,22825,22835,52
12/04/2010,12:09:00,22835,22835,22825,22830,12
12/04/2010,12:10:00,22830,22830,22815,22820,75
12/04/2010,12:11:00,22820,22825,22815,22820,17
12/04/2010,12:12:00,22815,22835,22815,22830,34
12/04/2010,12:13:00,22830,22835,22825,22825,10
12/04/2010,12:14:00,22825,22830,22825,22825,10
12/04/2010,12:15:00,22820,22830,22820,22830,24
12/04/2010,12:16:00,22825,22825,22825,22825,2
12/04/2010,12:17:00,22825,22825,22825,22825,6
12/04/2010,12:18:00,22830,22830,22830,22830,4
12/04/2010,12:19:00,22825,22830,22825,22830,5
12/04/2010,12:20:00,22830,22840,22830,22835,13
12/04/2010,12:21:00,22835,22835,22835,22835,1
12/04/2010,12:22:00,22840,22840,22840,22840,3
12/04/2010,12:23:00,22835,22835,22835,22835,1
12/04/2010,12:24:00,22840,22840,22840,22840,1
12/04/2010,12:25:00,22840,22840,22835,22835,13
12/04/2010,12:26:00,22830,22830,22815,22815,41
12/04/2010,12:27:00,22815,22820,22810,22815,30
12/04/2010,12:28:00,22820,22820,22815,22815,9
12/04/2010,12:29:00,22815,22825,22810,22825,9
12/04/2010,12:30:00,22825,22825,22820,22825,9
12/04/2010,12:31:00,22825,22825,22820,22825,4
12/04/2010,12:33:00,22825,22825,22825,22825,8
12/04/2010,12:34:00,22825,22825,22815,22815,25
12/04/2010,12:35:00,22820,22820,22815,22815,7
12/04/2010,12:36:00,22820,22820,22815,22815,5
12/04/2010,12:37:00,22815,22820,22810,22820,13
12/04/2010,12:38:00,22820,22820,22815,22815,10
12/04/2010,12:39:00,22815,22815,22815,22815,3
12/04/2010,12:40:00,22820,22820,22820,22820,17
12/04/2010,12:41:00,22820,22825,22820,22820,15
12/04/2010,12:42:00,22820,22820,22820,22820,7
12/04/2010,12:43:00,22815,22815,22815,22815,5
12/04/2010,12:44:00,22815,22815,22815,22815,6
12/04/2010,12:45:00,22810,22815,22810,22815,8
12/04/2010,12:46:00,22815,22820,22815,22820,5
12/04/2010,12:47:00,22820,22835,22820,22835,31
12/04/2010,12:48:00,22830,22830,22830,22830,5
12/04/2010,12:49:00,22830,22830,22830,22830,3
12/04/2010,12:51:00,22830,22830,22825,22825,6
12/04/2010,12:52:00,22820,22820,22820,22820,4
12/04/2010,12:53:00,22820,22820,22820,22820,2
12/04/2010,12:54:00,22820,22825,22820,22825,2
12/04/2010,12:55:00,22825,22825,22825,22825,3
12/04/2010,12:56:00,22830,22830,22830,22830,8
12/04/2010,12:57:00,22825,22825,22825,22825,1
12/04/2010,12:58:00,22830,22835,22830,22835,9
12/04/2010,12:59:00,22835,22840,22835,22835,26
12/04/2010,13:00:00,22835,22840,22835,22835,28
12/04/2010,13:01:00,22835,22835,22835,22835,1
12/04/2010,13:02:00,22835,22835,22830,22830,12
12/04/2010,13:03:00,22825,22825,22825,22825,6
12/04/2010,13:04:00,22825,22825,22825,22825,7
12/04/2010,13:05:00,22825,22825,22825,22825,3
12/04/2010,13:06:00,22825,22835,22825,22835,14
12/04/2010,13:07:00,22830,22830,22830,22830,18
12/04/2010,13:09:00,22830,22830,22830,22830,6
12/04/2010,13:10:00,22830,22830,22830,22830,4
12/04/2010,13:11:00,22830,22830,22830,22830,1
12/04/2010,13:12:00,22830,22830,22830,22830,5
12/04/2010,13:13:00,22830,22830,22825,22830,4
12/04/2010,13:14:00,22825,22825,22825,22825,3
12/04/2010,13:15:00,22830,22830,22830,22830,9
12/04/2010,13:16:00,22830,22830,22815,22815,32
12/04/2010,13:17:00,22820,22820,22815,22815,28
12/04/2010,13:18:00,22815,22825,22815,22825,12
12/04/2010,13:19:00,22820,22825,22815,22820,14
12/04/2010,13:20:00,22820,22820,22820,22820,2
12/04/2010,13:21:00,22825,22825,22825,22825,4
12/04/2010,13:22:00,22830,22830,22825,22825,8
12/04/2010,13:23:00,22830,22830,22830,22830,1
12/04/2010,13:24:00,22825,22825,22825,22825,2
12/04/2010,13:25:00,22825,22830,22825,22830,12
12/04/2010,13:26:00,22830,22835,22830,22830,8
12/04/2010,13:28:00,22830,22830,22830,22830,2
12/04/2010,13:29:00,22825,22825,22820,22820,11
12/04/2010,13:30:00,22820,22820,22815,22820,7
12/04/2010,13:31:00,22820,22830,22820,22830,18
12/04/2010,13:32:00,22830,22830,22830,22830,1
12/04/2010,13:33:00,22830,22830,22830,22830,1
12/04/2010,13:34:00,22830,22835,22830,22835,13
12/04/2010,13:35:00,22835,22835,22835,22835,7
12/04/2010,13:36:00,22835,22835,22830,22835,9
12/04/2010,13:37:00,22830,22830,22830,22830,4
12/04/2010,13:39:00,22835,22835,22835,22835,3
12/04/2010,13:40:00,22835,22835,22835,22835,7
12/04/2010,13:41:00,22835,22835,22835,22835,1
12/04/2010,13:42:00,22835,22835,22830,22835,6
12/04/2010,13:43:00,22830,22840,22830,22840,9
12/04/2010,13:44:00,22845,22845,22840,22840,10
12/04/2010,13:45:00,22835,22835,22835,22835,1
12/04/2010,13:46:00,22835,22835,22835,22835,4
12/04/2010,13:47:00,22840,22840,22840,22840,3
12/04/2010,13:48:00,22835,22840,22835,22840,7
12/04/2010,13:49:00,22835,22840,22835,22840,5
12/04/2010,13:50:00,22840,22840,22840,22840,7
12/04/2010,13:52:00,22845,22845,22845,22845,2
12/04/2010,13:53:00,22845,22845,22840,22840,6
12/04/2010,13:54:00,22845,22845,22845,22845,3
12/04/2010,13:55:00,22840,22840,22835,22840,10
12/04/2010,13:56:00,22840,22840,22840,22840,6
12/04/2010,13:57:00,22840,22845,22835,22845,12
12/04/2010,13:59:00,22840,22845,22840,22840,14
12/04/2010,14:00:00,22840,22845,22840,22840,8
12/04/2010,14:01:00,22835,22835,22835,22835,2
12/04/2010,14:02:00,22835,22840,22835,22840,3
12/04/2010,14:04:00,22840,22840,22840,22840,4
12/04/2010,14:05:00,22840,22840,22840,22840,5
12/04/2010,14:06:00,22840,22840,22840,22840,4
12/04/2010,14:07:00,22845,22845,22845,22845,9
12/04/2010,14:08:00,22845,22845,22840,22840,14
12/04/2010,14:10:00,22845,22845,22845,22845,3
12/04/2010,14:11:00,22845,22845,22845,22845,1
12/04/2010,14:12:00,22845,22845,22845,22845,13
12/04/2010,14:13:00,22840,22840,22830,22830,14
12/04/2010,14:14:00,22830,22835,22830,22835,8
12/04/2010,14:15:00,22835,22835,22830,22830,11
12/04/2010,14:16:00,22830,22835,22830,22835,3
12/04/2010,14:17:00,22830,22830,22825,22830,14
12/04/2010,14:18:00,22830,22835,22830,22835,3
12/04/2010,14:19:00,22830,22830,22830,22830,3
12/04/2010,14:20:00,22830,22830,22830,22830,66
12/04/2010,14:21:00,22825,22825,22810,22815,70
12/04/2010,14:22:00,22820,22820,22810,22815,30
12/04/2010,14:23:00,22815,22815,22815,22815,2
12/04/2010,14:24:00,22815,22820,22810,22815,34
12/04/2010,14:25:00,22805,22815,22805,22815,36
12/04/2010,14:26:00,22810,22810,22770,22775,169
12/04/2010,14:27:00,22775,22785,22770,22780,81
12/04/2010,14:28:00,22775,22780,22775,22780,13
12/04/2010,14:29:00,22785,22800,22785,22795,21
12/04/2010,14:30:00,22795,22795,22790,22790,5
12/04/2010,14:31:00,22795,22795,22790,22795,10
12/04/2010,14:32:00,22795,22795,22790,22795,8
12/04/2010,14:33:00,22795,22795,22795,22795,3
12/04/2010,14:34:00,22790,22790,22785,22790,27
12/04/2010,14:35:00,22790,22790,22790,22790,16
12/04/2010,14:36:00,22790,22790,22790,22790,1
12/04/2010,14:37:00,22795,22795,22790,22790,4
12/04/2010,14:38:00,22795,22795,22790,22795,19
12/04/2010,14:39:00,22790,22795,22790,22795,20
12/04/2010,14:40:00,22790,22795,22790,22795,17
12/04/2010,14:41:00,22790,22790,22780,22780,97
12/04/2010,14:42:00,22780,22785,22780,22780,12
12/04/2010,14:43:00,22775,22775,22770,22775,38
12/04/2010,14:44:00,22780,22780,22775,22775,10
12/04/2010,14:45:00,22770,22770,22770,22770,12
12/04/2010,14:46:00,22770,22775,22770,22770,27
12/04/2010,14:47:00,22775,22775,22755,22755,74
12/04/2010,14:48:00,22760,22760,22750,22755,32
12/04/2010,14:49:00,22755,22755,22755,22755,11
12/04/2010,14:50:00,22760,22775,22750,22760,82
12/04/2010,14:51:00,22755,22760,22750,22760,27
12/04/2010,14:52:00,22760,22760,22755,22755,14
12/04/2010,14:53:00,22755,22755,22740,22740,70
12/04/2010,14:54:00,22750,22750,22745,22750,11
12/04/2010,14:55:00,22755,22760,22755,22760,16
12/04/2010,14:56:00,22760,22760,22760,22760,7
12/04/2010,14:57:00,22760,22760,22760,22760,1
12/04/2010,14:58:00,22770,22770,22770,22770,2
12/04/2010,14:59:00,22770,22775,22765,22775,20
12/04/2010,15:00:00,22770,22775,22770,22770,14
12/04/2010,15:01:00,22770,22775,22765,22770,21
12/04/2010,15:02:00,22775,22785,22775,22785,33
12/04/2010,15:03:00,22780,22785,22775,22780,25
12/04/2010,15:04:00,22790,22795,22785,22790,33
12/04/2010,15:05:00,22795,22810,22790,22810,32
12/04/2010,15:06:00,22810,22810,22805,22810,5
12/04/2010,15:07:00,22810,22810,22805,22805,6
12/04/2010,15:08:00,22810,22820,22810,22815,43
12/04/2010,15:09:00,22815,22815,22805,22805,19
12/04/2010,15:10:00,22805,22810,22805,22810,8
12/04/2010,15:11:00,22810,22810,22810,22810,2
12/04/2010,15:12:00,22810,22810,22805,22805,5
12/04/2010,15:13:00,22810,22815,22810,22810,9
12/04/2010,15:14:00,22810,22810,22810,22810,1
12/04/2010,15:15:00,22815,22815,22815,22815,12
12/04/2010,15:16:00,22815,22815,22810,22810,9
12/04/2010,15:17:00,22810,22810,22810,22810,14
12/04/2010,15:18:00,22815,22835,22815,22830,36
12/04/2010,15:19:00,22830,22840,22820,22825,48
12/04/2010,15:20:00,22825,22830,22825,22825,10
12/04/2010,15:21:00,22825,22825,22825,22825,4
12/04/2010,15:22:00,22825,22825,22825,22825,11
12/04/2010,15:23:00,22825,22825,22825,22825,6
12/04/2010,15:24:00,22820,22820,22820,22820,7
12/04/2010,15:25:00,22820,22825,22820,22825,26
12/04/2010,15:26:00,22820,22820,22820,22820,1
12/04/2010,15:27:00,22825,22825,22825,22825,2
12/04/2010,15:28:00,22825,22825,22820,22820,4
12/04/2010,15:29:00,22820,22820,22820,22820,15
12/04/2010,15:30:00,22820,22830,22820,22830,21
12/04/2010,15:31:00,22825,22830,22825,22830,59
12/04/2010,15:32:00,22825,22825,22815,22815,51
12/04/2010,15:33:00,22810,22825,22805,22825,33
12/04/2010,15:34:00,22820,22820,22800,22815,34
12/04/2010,15:35:00,22820,22835,22820,22835,49
12/04/2010,15:36:00,22830,22835,22830,22830,15
12/04/2010,15:37:00,22830,22835,22830,22830,7
12/04/2010,15:38:00,22835,22835,22830,22830,19
12/04/2010,15:39:00,22830,22840,22830,22840,30
12/04/2010,15:40:00,22845,22860,22845,22860,98
12/04/2010,15:41:00,22855,22865,22855,22865,81
12/04/2010,15:42:00,22860,22860,22855,22855,17
12/04/2010,15:43:00,22855,22860,22850,22860,28
12/04/2010,15:44:00,22855,22855,22850,22855,12
12/04/2010,15:45:00,22860,22865,22860,22865,28
12/04/2010,15:46:00,22860,22860,22855,22855,34
12/04/2010,15:47:00,22860,22865,22855,22855,29
12/04/2010,15:48:00,22855,22860,22850,22860,39
12/04/2010,15:49:00,22865,22865,22860,22860,6
12/04/2010,15:50:00,22860,22865,22860,22865,31
12/04/2010,15:51:00,22865,22865,22860,22860,15
12/04/2010,15:52:00,22860,22860,22840,22840,43
12/04/2010,15:53:00,22840,22845,22840,22840,33
12/04/2010,15:54:00,22840,22840,22830,22830,38
12/04/2010,15:55:00,22830,22840,22830,22835,36
12/04/2010,15:56:00,22830,22835,22825,22830,26
12/04/2010,15:57:00,22830,22830,22825,22830,16
12/04/2010,15:58:00,22825,22825,22810,22820,52
12/04/2010,15:59:00,22825,22825,22815,22815,24
12/04/2010,16:00:00,22815,22825,22800,22820,84
12/04/2010,16:01:00,22820,22825,22815,22820,12
12/04/2010,16:02:00,22825,22830,22825,22830,13
12/04/2010,16:03:00,22835,22835,22830,22830,19
12/04/2010,16:04:00,22830,22840,22830,22840,16
12/04/2010,16:05:00,22840,22855,22840,22850,23
12/04/2010,16:06:00,22850,22855,22845,22855,117
12/04/2010,16:07:00,22855,22860,22855,22860,6
12/04/2010,16:08:00,22855,22855,22840,22845,25
12/04/2010,16:09:00,22845,22850,22840,22850,34
12/04/2010,16:10:00,22855,22860,22855,22860,7
12/04/2010,16:11:00,22855,22855,22850,22850,19
12/04/2010,16:12:00,22855,22855,22835,22835,31
12/04/2010,16:13:00,22845,22845,22840,22840,10
12/04/2010,16:14:00,22845,22850,22845,22850,15
12/04/2010,16:15:00,22845,22845,22835,22840,32
12/04/2010,16:16:00,22840,22845,22840,22840,18
12/04/2010,16:17:00,22835,22835,22815,22820,22
12/04/2010,16:18:00,22825,22825,22820,22820,22
12/04/2010,16:19:00,22820,22830,22815,22825,21
12/04/2010,16:20:00,22825,22840,22825,22835,29
12/04/2010,16:21:00,22835,22835,22835,22835,5
12/04/2010,16:22:00,22835,22835,22825,22825,14
12/04/2010,16:23:00,22825,22835,22825,22835,25
12/04/2010,16:24:00,22835,22840,22835,22835,14
12/04/2010,16:25:00,22835,22840,22830,22830,22
12/04/2010,16:26:00,22830,22835,22830,22835,12
12/04/2010,16:27:00,22840,22840,22830,22835,21
12/04/2010,16:28:00,22840,22840,22835,22840,11
12/04/2010,16:29:00,22840,22845,22840,22845,32
12/04/2010,16:30:00,22845,22845,22840,22840,9
12/04/2010,16:31:00,22840,22845,22840,22840,8
12/04/2010,16:32:00,22835,22840,22835,22835,21
12/04/2010,16:33:00,22835,22835,22830,22835,6
12/04/2010,16:34:00,22835,22845,22835,22845,11
12/04/2010,16:35:00,22835,22835,22835,22835,5
12/04/2010,16:36:00,22830,22840,22815,22825,68
12/04/2010,16:37:00,22825,22830,22820,22820,9
12/04/2010,16:38:00,22820,22820,22815,22820,9
12/04/2010,16:39:00,22825,22825,22820,22825,6
12/04/2010,16:40:00,22830,22850,22830,22850,42
12/04/2010,16:41:00,22845,22855,22840,22850,36
12/04/2010,16:42:00,22850,22850,22835,22845,32
12/04/2010,16:43:00,22845,22850,22845,22845,5
12/04/2010,16:44:00,22850,22855,22850,22850,19
12/04/2010,16:45:00,22855,22880,22850,22880,77
12/04/2010,16:46:00,22880,22885,22870,22875,120
12/04/2010,16:47:00,22875,22890,22875,22885,46
12/04/2010,16:48:00,22885,22885,22875,22885,50
12/04/2010,16:49:00,22890,22895,22885,22890,65
12/04/2010,16:50:00,22890,22890,22880,22880,16
12/04/2010,16:51:00,22885,22895,22880,22890,47
12/04/2010,16:52:00,22885,22885,22875,22880,24
12/04/2010,16:53:00,22875,22875,22870,22875,63
12/04/2010,16:54:00,22875,22875,22865,22865,94
12/04/2010,16:55:00,22870,22870,22865,22865,51
12/04/2010,16:56:00,22865,22870,22865,22865,34
12/04/2010,16:57:00,22870,22870,22865,22870,30
12/04/2010,16:58:00,22875,22880,22865,22870,51
12/04/2010,16:59:00,22870,22870,22865,22870,52
12/04/2010,17:00:00,22870,22870,22865,22870,16
12/04/2010,17:01:00,22870,22870,22865,22865,12
12/04/2010,17:02:00,22865,22865,22865,22865,9
12/04/2010,17:03:00,22865,22875,22865,22870,28
12/04/2010,17:04:00,22865,22870,22860,22870,54
12/04/2010,17:05:00,22875,22875,22875,22875,3
12/04/2010,17:06:00,22880,22880,22865,22875,19
12/04/2010,17:07:00,22870,22875,22870,22875,9
12/04/2010,17:08:00,22875,22880,22870,22870,11
12/04/2010,17:09:00,22875,22880,22875,22880,17
12/04/2010,17:10:00,22880,22885,22880,22880,16
12/04/2010,17:11:00,22885,22885,22875,22875,18
12/04/2010,17:12:00,22870,22880,22870,22870,22
12/04/2010,17:13:00,22870,22870,22865,22870,23
12/04/2010,17:14:00,22870,22875,22865,22875,25
12/04/2010,17:15:00,22870,22870,22870,22870,7
12/04/2010,17:16:00,22870,22875,22865,22870,14
12/04/2010,17:17:00,22870,22870,22860,22860,55
12/04/2010,17:18:00,22855,22860,22850,22850,62
12/04/2010,17:19:00,22850,22855,22845,22850,28
12/04/2010,17:20:00,22850,22860,22850,22860,24
12/04/2010,17:21:00,22860,22865,22850,22860,31
12/04/2010,17:22:00,22860,22865,22855,22865,23
12/04/2010,17:23:00,22860,22865,22860,22865,25
12/04/2010,17:24:00,22865,22865,22850,22850,40
12/04/2010,17:25:00,22850,22865,22850,22860,59
12/04/2010,17:26:00,22860,22865,22850,22860,60
12/04/2010,17:27:00,22855,22865,22855,22865,23
12/04/2010,17:28:00,22860,22870,22860,22870,23
12/04/2010,17:29:00,22865,22865,22855,22865,132
12/04/2010,17:30:00,22865,22865,22840,22840,87
12/04/2010,17:31:00,22845,22845,22830,22830,78
12/04/2010,17:32:00,22830,22845,22825,22845,57
12/04/2010,17:33:00,22845,22845,22840,22845,14
12/04/2010,17:34:00,22845,22845,22845,22845,22
12/04/2010,17:35:00,22845,22845,22835,22840,40
12/04/2010,17:36:00,22845,22845,22835,22835,35
12/04/2010,17:37:00,22835,22840,22835,22835,31
12/04/2010,17:38:00,22835,22850,22835,22850,31
12/04/2010,17:39:00,22850,22860,22845,22850,56